KissMeData/247660/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	90	2	0.61	221350430	15050	120.13	14750	14980	14600	19030	10250	14640	14707.67	1.31	0	-711	14833	14736	14643	14546	14453	14690	14500	22	4390	500	10240	10	1	4343920	640	306.88	2.05	12	0.35	48.00	7190.00	40800	20220708	-63.90	14050	20230502	4.84	23050	-36.10	20230106	14050	4.84	20230502	40800	-63.90	20220708	14050	4.84	20230502	0.92	N	247660	500	21 억		57015	N	N	0	N	00	N
3	20230630	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	90	2	0.61	213146030	14492	115.68	14750	14980	14600	19030	10250	14640	14707.84	1.31	0	-660	14833	14736	14643	14546	14453	14690	14500	22	4390	500	10240	10	1	4343920	640	306.88	2.05	12	0.33	48.00	7190.00	40800	20220708	-63.90	14050	20230502	4.84	23050	-36.10	20230106	14050	4.84	20230502	40800	-63.90	20220708	14050	4.84	20230502	0.92	N	247660	500	21 억		57015	N	N	0	N	00	N
4	20230630	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	50	2	0.34	174433940	11860	94.67	14750	14980	14600	19030	10250	14640	14707.75	1.31	0	-1125	14833	14736	14643	14546	14453	14690	14500	22	4390	500	10240	10	1	4343920	638	306.04	2.04	12	0.27	48.00	7190.00	40800	20220708	-64.00	14050	20230502	4.56	23050	-36.27	20230106	14050	4.56	20230502	40800	-64.00	20220708	14050	4.56	20230502	0.92	N	247660	500	21 억		57015	N	N	0	N	00	N
5	20230630	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	0	3	0.00	148106780	10063	80.32	14750	14980	14600	19030	10250	14640	14717.95	1.31	0	-1276	14833	14736	14643	14546	14453	14690	14500	22	4390	500	10240	10	1	4343920	636	305.00	2.04	12	0.23	48.00	7190.00	40800	20220708	-64.12	14050	20230502	4.20	23050	-36.49	20230106	14050	4.20	20230502	40800	-64.12	20220708	14050	4.20	20230502	0.92	N	247660	500	21 억		57015	N	N	0	N	00	N
6	20230630	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-40	5	-0.27	138825900	9430	75.27	14750	14980	14600	19030	10250	14640	14721.73	1.31	0	-1104	14833	14736	14643	14546	14453	14690	14500	22	4390	500	10240	10	1	4343920	634	304.17	2.03	12	0.22	48.00	7190.00	40800	20220708	-64.22	14050	20230502	3.91	23050	-36.66	20230106	14050	3.91	20230502	40800	-64.22	20220708	14050	3.91	20230502	0.92	N	247660	500	21 억		57015	N	N	0	N	00	N
7	20230630	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	110	2	0.75	81108400	5491	43.83	14750	14980	14640	19030	10250	14640	14771.15	1.31	0	-1137	14833	14736	14643	14546	14453	14690	14500	22	4390	500	10240	10	1	4343920	641	307.29	2.05	12	0.13	48.00	7190.00	40800	20220708	-63.85	14050	20230502	4.98	23050	-36.01	20230106	14050	4.98	20230502	40800	-63.85	20220708	14050	4.98	20230502	0.92	N	247660	500	21 억		57015	N	N	0	N	00	N
8	20230630	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	140	2	0.96	59292460	4008	31.99	14750	14980	14650	19030	10250	14640	14793.53	1.31	0	-798	14833	14736	14643	14546	14453	14690	14500	22	4390	500	10240	10	1	4343920	642	307.92	2.06	12	0.09	48.00	7190.00	40800	20220708	-63.77	14050	20230502	5.20	23050	-35.88	20230106	14050	5.20	20230502	40800	-63.77	20220708	14050	5.20	20230502	0.92	N	247660	500	21 억		57015	N	N	0	N	00	N
9	20230630	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14660	20	2	0.14	4686040	318	2.54	14750	14750	14650	19030	10250	14640	14735.97	1.31	0	-25	14833	14736	14643	14546	14453	14690	14500	22	4390	500	10240	10	1	4343920	637	305.42	2.04	12	0.01	48.00	7190.00	40800	20220708	-64.07	14050	20230502	4.34	23050	-36.40	20230106	14050	4.34	20230502	40800	-64.07	20220708	14050	4.34	20230502	0.92	N	247660	500	21 억		57015	N	N	0	N	00	N
10	20230629	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	60	2	0.41	181037750	12393	68.77	14650	14740	14550	18950	10210	14580	14608.01	1.36	0	-2199	14873	14726	14623	14476	14373	14675	14425	22	4370	500	10200	10	1	4343920	636	305.00	2.04	12	0.29	48.00	7190.00	40800	20220708	-64.12	14050	20230502	4.20	23050	-36.49	20230106	14050	4.20	20230502	40800	-64.12	20220708	14050	4.20	20230502	0.91	N	247660	500	21 억		59215	N	N	0	N	00	N
11	20230629	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	20	2	0.14	165812140	11353	63.00	14650	14740	14550	18950	10210	14580	14605.14	1.36	0	-2186	14873	14726	14623	14476	14373	14675	14425	22	4370	500	10200	10	1	4343920	634	304.17	2.03	12	0.26	48.00	7190.00	40800	20220708	-64.22	14050	20230502	3.91	23050	-36.66	20230106	14050	3.91	20230502	40800	-64.22	20220708	14050	3.91	20230502	0.91	N	247660	500	21 억		59215	N	N	0	N	00	N
12	20230629	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	-10	5	-0.07	145602780	9969	55.32	14650	14740	14550	18950	10210	14580	14605.56	1.36	0	-2118	14873	14726	14623	14476	14373	14675	14425	22	4370	500	10200	10	1	4343920	633	303.54	2.03	12	0.23	48.00	7190.00	40800	20220708	-64.29	14050	20230502	3.70	23050	-36.79	20230106	14050	3.70	20230502	40800	-64.29	20220708	14050	3.70	20230502	0.91	N	247660	500	21 억		59215	N	N	0	N	00	N
13	20230629	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	110	2	0.75	100083370	6853	38.03	14650	14740	14550	18950	10210	14580	14604.31	1.36	0	-1271	14873	14726	14623	14476	14373	14675	14425	22	4370	500	10200	10	1	4343920	638	306.04	2.04	12	0.16	48.00	7190.00	40800	20220708	-64.00	14050	20230502	4.56	23050	-36.27	20230106	14050	4.56	20230502	40800	-64.00	20220708	14050	4.56	20230502	0.91	N	247660	500	21 억		59215	N	N	0	N	00	N
14	20230629	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	50	2	0.34	96499420	6609	36.67	14650	14740	14550	18950	10210	14580	14601.21	1.36	0	-1207	14873	14726	14623	14476	14373	14675	14425	22	4370	500	10200	10	1	4343920	636	304.79	2.03	12	0.15	48.00	7190.00	40800	20220708	-64.14	14050	20230502	4.13	23050	-36.53	20230106	14050	4.13	20230502	40800	-64.14	20220708	14050	4.13	20230502	0.91	N	247660	500	21 억		59215	N	N	0	N	00	N
15	20230629	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	20	2	0.14	76995880	5272	29.25	14650	14740	14550	18950	10210	14580	14604.68	1.36	0	-243	14873	14726	14623	14476	14373	14675	14425	22	4370	500	10200	10	1	4343920	634	304.17	2.03	12	0.12	48.00	7190.00	40800	20220708	-64.22	14050	20230502	3.91	23050	-36.66	20230106	14050	3.91	20230502	40800	-64.22	20220708	14050	3.91	20230502	0.91	N	247660	500	21 억		59215	N	N	0	N	00	N
16	20230629	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	-20	5	-0.14	38523260	2643	14.67	14650	14660	14550	18950	10210	14580	14575.58	1.36	0	-190	14873	14726	14623	14476	14373	14675	14425	22	4370	500	10200	10	1	4343920	632	303.33	2.03	12	0.06	48.00	7190.00	40800	20220708	-64.31	14050	20230502	3.63	23050	-36.83	20230106	14050	3.63	20230502	40800	-64.31	20220708	14050	3.63	20230502	0.91	N	247660	500	21 억		59215	N	N	0	N	00	N
17	20230629	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	-30	5	-0.21	5548350	380	2.11	14650	14650	14550	18950	10210	14580	14600.92	1.36	0	-38	14873	14726	14623	14476	14373	14675	14425	22	4370	500	10200	10	1	4343920	632	303.12	2.02	12	0.01	48.00	7190.00	40800	20220708	-64.34	14050	20230502	3.56	23050	-36.88	20230106	14050	3.56	20230502	40800	-64.34	20220708	14050	3.56	20230502	0.91	N	247660	500	21 억		59215	N	N	0	N	00	N
18	20230628	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14580	-190	5	-1.29	260170640	17806	118.88	14770	14770	14520	19200	10340	14770	14611.40	1.52	0	-6912	15036	14902	14776	14642	14516	14840	14580	22	4430	500	10330	10	1	4343920	633	303.75	2.03	12	0.41	48.00	7190.00	40800	20220708	-64.26	14050	20230502	3.77	23050	-36.75	20230106	14050	3.77	20230502	40800	-64.26	20220708	14050	3.77	20230502	0.93	N	247660	500	21 억		66127	N	N	0	N	00	N
19	20230628	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	-160	5	-1.08	238733820	16337	109.07	14770	14770	14520	19200	10340	14770	14613.08	1.52	0	-6445	15036	14902	14776	14642	14516	14840	14580	22	4430	500	10330	10	1	4343920	635	304.38	2.03	12	0.38	48.00	7190.00	40800	20220708	-64.19	14050	20230502	3.99	23050	-36.62	20230106	14050	3.99	20230502	40800	-64.19	20220708	14050	3.99	20230502	0.93	N	247660	500	21 억		66127	N	N	0	N	00	N
20	20230628	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	-230	5	-1.56	177893990	12160	81.19	14770	14770	14540	19200	10340	14770	14629.44	1.52	0	-4879	15036	14902	14776	14642	14516	14840	14580	22	4430	500	10330	10	1	4343920	632	302.92	2.02	12	0.28	48.00	7190.00	40800	20220708	-64.36	14050	20230502	3.49	23050	-36.92	20230106	14050	3.49	20230502	40800	-64.36	20220708	14050	3.49	20230502	0.93	N	247660	500	21 억		66127	N	N	0	N	00	N
21	20230628	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	-90	5	-0.61	100246440	6842	45.68	14770	14770	14630	19200	10340	14770	14651.63	1.52	0	-2730	15036	14902	14776	14642	14516	14840	14580	22	4430	500	10330	10	1	4343920	638	305.83	2.04	12	0.16	48.00	7190.00	40800	20220708	-64.02	14050	20230502	4.48	23050	-36.31	20230106	14050	4.48	20230502	40800	-64.02	20220708	14050	4.48	20230502	0.93	N	247660	500	21 억		66127	N	N	0	N	00	N
22	20230628	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14660	-110	5	-0.74	91463970	6243	41.68	14770	14770	14630	19200	10340	14770	14650.64	1.52	0	-2587	15036	14902	14776	14642	14516	14840	14580	22	4430	500	10330	10	1	4343920	637	305.42	2.04	12	0.14	48.00	7190.00	40800	20220708	-64.07	14050	20230502	4.34	23050	-36.40	20230106	14050	4.34	20230502	40800	-64.07	20220708	14050	4.34	20230502	0.93	N	247660	500	21 억		66127	N	N	0	N	00	N
23	20230628	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-130	5	-0.88	87070680	5943	39.68	14770	14770	14630	19200	10340	14770	14650.96	1.52	0	-2586	15036	14902	14776	14642	14516	14840	14580	22	4430	500	10330	10	1	4343920	636	305.00	2.04	12	0.14	48.00	7190.00	40800	20220708	-64.12	14050	20230502	4.20	23050	-36.49	20230106	14050	4.20	20230502	40800	-64.12	20220708	14050	4.20	20230502	0.93	N	247660	500	21 억		66127	N	N	0	N	00	N
24	20230628	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	-120	5	-0.81	47556350	3245	21.67	14770	14770	14630	19200	10340	14770	14655.27	1.52	0	-1632	15036	14902	14776	14642	14516	14840	14580	22	4430	500	10330	10	1	4343920	636	305.21	2.04	12	0.07	48.00	7190.00	40800	20220708	-64.09	14050	20230502	4.27	23050	-36.44	20230106	14050	4.27	20230502	40800	-64.09	20220708	14050	4.27	20230502	0.93	N	247660	500	21 억		66127	N	N	0	N	00	N
25	20230628	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	-90	5	-0.61	1439870	98	0.65	14770	14770	14670	19200	10340	14770	14692.55	1.52	0	-25	15036	14902	14776	14642	14516	14840	14580	22	4430	500	10330	10	1	4343920	638	305.83	2.04	12	0.00	48.00	7190.00	40800	20220708	-64.02	14050	20230502	4.48	23050	-36.31	20230106	14050	4.48	20230502	40800	-64.02	20220708	14050	4.48	20230502	0.93	N	247660	500	21 억		66127	N	N	0	N	00	N
26	20230627	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	-140	5	-0.94	220774870	14977	65.44	14910	14910	14650	19380	10440	14910	14740.93	1.58	0	-2593	15323	15116	14783	14576	14243	15220	14680	22	4470	500	10430	10	1	4343920	642	307.71	2.05	12	0.34	48.00	7190.00	40800	20220708	-63.80	14050	20230502	5.12	23050	-35.92	20230106	14050	5.12	20230502	40800	-63.80	20220708	14050	5.12	20230502	0.97	N	247660	500	21 억		68720	N	N	0	N	00	N
27	20230627	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	-120	5	-0.80	208959970	14176	61.94	14910	14910	14650	19380	10440	14910	14740.40	1.58	0	-2463	15323	15116	14783	14576	14243	15220	14680	22	4470	500	10430	10	1	4343920	642	308.12	2.06	12	0.33	48.00	7190.00	40800	20220708	-63.75	14050	20230502	5.27	23050	-35.84	20230106	14050	5.27	20230502	40800	-63.75	20220708	14050	5.27	20230502	0.97	N	247660	500	21 억		68720	N	N	0	N	00	N
28	20230627	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-110	5	-0.74	172462250	11704	51.14	14910	14910	14650	19380	10440	14910	14735.33	1.58	0	-2398	15323	15116	14783	14576	14243	15220	14680	22	4470	500	10430	10	1	4343920	643	308.33	2.06	12	0.27	48.00	7190.00	40800	20220708	-63.73	14050	20230502	5.34	23050	-35.79	20230106	14050	5.34	20230502	40800	-63.73	20220708	14050	5.34	20230502	0.97	N	247660	500	21 억		68720	N	N	0	N	00	N
29	20230627	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	-160	5	-1.07	109448280	7440	32.51	14910	14910	14650	19380	10440	14910	14710.79	1.58	0	-2189	15323	15116	14783	14576	14243	15220	14680	22	4470	500	10430	10	1	4343920	641	307.29	2.05	12	0.17	48.00	7190.00	40800	20220708	-63.85	14050	20230502	4.98	23050	-36.01	20230106	14050	4.98	20230502	40800	-63.85	20220708	14050	4.98	20230502	0.97	N	247660	500	21 억		68720	N	N	0	N	00	N
30	20230627	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	-170	5	-1.14	100126020	6807	29.74	14910	14910	14650	19380	10440	14910	14709.27	1.58	0	-1815	15323	15116	14783	14576	14243	15220	14680	22	4470	500	10430	10	1	4343920	640	307.08	2.05	12	0.16	48.00	7190.00	40800	20220708	-63.87	14050	20230502	4.91	23050	-36.05	20230106	14050	4.91	20230502	40800	-63.87	20220708	14050	4.91	20230502	0.97	N	247660	500	21 억		68720	N	N	0	N	00	N
31	20230627	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14670	-240	5	-1.61	90344050	6143	26.84	14910	14910	14650	19380	10440	14910	14706.83	1.58	0	-1689	15323	15116	14783	14576	14243	15220	14680	22	4470	500	10430	10	1	4343920	637	305.62	2.04	12	0.14	48.00	7190.00	40800	20220708	-64.04	14050	20230502	4.41	23050	-36.36	20230106	14050	4.41	20230502	40800	-64.04	20220708	14050	4.41	20230502	0.97	N	247660	500	21 억		68720	N	N	0	N	00	N
32	20230627	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	-220	5	-1.48	53915300	3661	16.00	14910	14910	14650	19380	10440	14910	14726.93	1.58	0	-1181	15323	15116	14783	14576	14243	15220	14680	22	4470	500	10430	10	1	4343920	638	306.04	2.04	12	0.08	48.00	7190.00	40800	20220708	-64.00	14050	20230502	4.56	23050	-36.27	20230106	14050	4.56	20230502	40800	-64.00	20220708	14050	4.56	20230502	0.97	N	247660	500	21 억		68720	N	N	0	N	00	N
33	20230627	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	-80	5	-0.54	4451400	300	1.31	14910	14910	14800	19380	10440	14910	14838.00	1.58	0	-250	15323	15116	14783	14576	14243	15220	14680	22	4470	500	10430	10	1	4343920	644	308.96	2.06	12	0.01	48.00	7190.00	40800	20220708	-63.65	14050	20230502	5.55	23050	-35.66	20230106	14050	5.55	20230502	40800	-63.65	20220708	14050	5.55	20230502	0.97	N	247660	500	21 억		68720	N	N	0	N	00	N
34	20230626	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14910	110	2	0.74	334659970	22776	100.76	14550	14990	14450	19240	10360	14800	14693.54	1.48	0	4519	15360	15080	14920	14640	14480	15000	14560	22	4440	500	10360	10	1	4343920	648	310.62	2.07	12	0.52	48.00	7190.00	40800	20220708	-63.46	14050	20230502	6.12	23050	-35.31	20230106	14050	6.12	20230502	40800	-63.46	20220708	14050	6.12	20230502	0.93	N	247660	500	21 억		64239	N	N	0	N	00	N
35	20230626	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	70	2	0.47	322516560	21960	97.15	14550	14990	14450	19240	10360	14800	14686.55	1.48	0	4591	15360	15080	14920	14640	14480	15000	14560	22	4440	500	10360	10	1	4343920	646	309.79	2.07	12	0.51	48.00	7190.00	40800	20220708	-63.55	14050	20230502	5.84	23050	-35.49	20230106	14050	5.84	20230502	40800	-63.55	20220708	14050	5.84	20230502	0.93	N	247660	500	21 억		64239	N	N	0	N	00	N
36	20230626	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	70	2	0.47	280236330	19098	84.49	14550	14990	14450	19240	10360	14800	14673.60	1.48	0	4828	15360	15080	14920	14640	14480	15000	14560	22	4440	500	10360	10	1	4343920	646	309.79	2.07	12	0.44	48.00	7190.00	40800	20220708	-63.55	14050	20230502	5.84	23050	-35.49	20230106	14050	5.84	20230502	40800	-63.55	20220708	14050	5.84	20230502	0.93	N	247660	500	21 억		64239	N	N	0	N	00	N
37	20230626	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14890	90	2	0.61	260872950	17790	78.70	14550	14990	14450	19240	10360	14800	14664.02	1.48	0	4749	15360	15080	14920	14640	14480	15000	14560	22	4440	500	10360	10	1	4343920	647	310.21	2.07	12	0.41	48.00	7190.00	40800	20220708	-63.50	14050	20230502	5.98	23050	-35.40	20230106	14050	5.98	20230502	40800	-63.50	20220708	14050	5.98	20230502	0.93	N	247660	500	21 억		64239	N	N	0	N	00	N
38	20230626	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14880	80	2	0.54	239504350	16348	72.32	14550	14990	14450	19240	10360	14800	14650.38	1.48	0	4916	15360	15080	14920	14640	14480	15000	14560	22	4440	500	10360	10	1	4343920	646	310.00	2.07	12	0.38	48.00	7190.00	40800	20220708	-63.53	14050	20230502	5.91	23050	-35.44	20230106	14050	5.91	20230502	40800	-63.53	20220708	14050	5.91	20230502	0.93	N	247660	500	21 억		64239	N	N	0	N	00	N
39	20230626	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	-50	5	-0.34	204960490	14019	62.02	14550	14800	14450	19240	10360	14800	14620.19	1.48	0	5214	15360	15080	14920	14640	14480	15000	14560	22	4440	500	10360	10	1	4343920	641	307.29	2.05	12	0.32	48.00	7190.00	40800	20220708	-63.85	14050	20230502	4.98	23050	-36.01	20230106	14050	4.98	20230502	40800	-63.85	20220708	14050	4.98	20230502	0.93	N	247660	500	21 억		64239	N	N	0	N	00	N
40	20230626	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	-30	5	-0.20	168862300	11571	51.19	14550	14800	14450	19240	10360	14800	14593.58	1.48	0	4605	15360	15080	14920	14640	14480	15000	14560	22	4440	500	10360	10	1	4343920	642	307.71	2.05	12	0.27	48.00	7190.00	40800	20220708	-63.80	14050	20230502	5.12	23050	-35.92	20230106	14050	5.12	20230502	40800	-63.80	20220708	14050	5.12	20230502	0.93	N	247660	500	21 억		64239	N	N	0	N	00	N
41	20230626	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	-10	5	-0.07	55116270	3788	16.76	14550	14800	14490	19240	10360	14800	14550.23	1.48	0	1276	15360	15080	14920	14640	14480	15000	14560	22	4440	500	10360	10	1	4343920	642	308.12	2.06	12	0.09	48.00	7190.00	40800	20220708	-63.75	14050	20230502	5.27	23050	-35.84	20230106	14050	5.27	20230502	40800	-63.75	20220708	14050	5.27	20230502	0.93	N	247660	500	21 억		64239	N	N	0	N	00	N
42	20230623	182030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-370	5	-2.44	336474430	22605	123.14	15200	15200	14760	19720	10620	15170	14885.11	1.53	0	-2028	15563	15366	15183	14986	14803	15275	14895	22	4550	500	10610	10	1	4343920	643	308.33	2.06	12	0.52	48.00	7190.00	40800	20220708	-63.73	14050	20230502	5.34	23050	-35.79	20230106	14050	5.34	20230502	40800	-63.73	20220708	14050	5.34	20230502	0.93	N	247660	500	21 억		66267	N	N	0	N	00	N
43	20230623	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	-310	5	-2.04	226422570	15176	82.67	15200	15200	14830	19720	10620	15170	14919.78	1.53	0	-1000	15563	15366	15183	14986	14803	15275	14895	22	4550	500	10610	10	1	4343920	646	309.58	2.07	12	0.35	48.00	7190.00	40800	20220708	-63.58	14050	20230502	5.77	23050	-35.53	20230106	14050	5.77	20230502	40800	-63.58	20220708	14050	5.77	20230502	0.93	N	247660	500	21 억		66267	N	N	0	N	00	N
44	20230622	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15170	-160	5	-1.04	277993740	18353	113.17	15380	15380	15000	19920	10740	15330	15147.01	1.61	0	-3560	16023	15676	15443	15096	14863	15560	14980	22	4590	500	10730	10	1	4343920	659	316.04	2.11	12	0.42	48.00	7190.00	40800	20220708	-62.82	14050	20230502	7.97	23050	-34.19	20230106	14050	7.97	20230502	40800	-62.82	20220708	14050	7.97	20230502	0.91	N	247660	500	21 억		70143	N	N	0	N	00	N
45	20230622	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15030	-300	5	-1.96	222055670	14631	90.22	15380	15380	15030	19920	10740	15330	15177.07	1.61	0	-3553	16023	15676	15443	15096	14863	15560	14980	22	4590	500	10730	10	1	4343920	653	313.12	2.09	12	0.34	48.00	7190.00	40800	20220708	-63.16	14050	20230502	6.98	23050	-34.79	20230106	14050	6.98	20230502	40800	-63.16	20220708	14050	6.98	20230502	0.91	N	247660	500	21 억		70143	N	N	0	N	00	N
46	20230622	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15200	-130	5	-0.85	149246740	9810	60.49	15380	15380	15140	19920	10740	15330	15213.73	1.61	0	-2505	16023	15676	15443	15096	14863	15560	14980	22	4590	500	10730	10	1	4343920	660	316.67	2.11	12	0.23	48.00	7190.00	40800	20220708	-62.75	14050	20230502	8.19	23050	-34.06	20230106	14050	8.19	20230502	40800	-62.75	20220708	14050	8.19	20230502	0.91	N	247660	500	21 억		70143	N	N	0	N	00	N
47	20230622	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	-100	5	-0.65	130581800	8579	52.90	15380	15380	15150	19920	10740	15330	15221.10	1.61	0	-2431	16023	15676	15443	15096	14863	15560	14980	22	4590	500	10730	10	1	4343920	662	317.29	2.12	12	0.20	48.00	7190.00	40800	20220708	-62.67	14050	20230502	8.40	23050	-33.93	20230106	14050	8.40	20230502	40800	-62.67	20220708	14050	8.40	20230502	0.91	N	247660	500	21 억		70143	N	N	0	N	00	N
48	20230622	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15180	-150	5	-0.98	97614650	6409	39.52	15380	15380	15150	19920	10740	15330	15230.87	1.61	0	-1397	16023	15676	15443	15096	14863	15560	14980	22	4590	500	10730	10	1	4343920	659	316.25	2.11	12	0.15	48.00	7190.00	40800	20220708	-62.79	14050	20230502	8.04	23050	-34.14	20230106	14050	8.04	20230502	40800	-62.79	20220708	14050	8.04	20230502	0.91	N	247660	500	21 억		70143	N	N	0	N	00	N
49	20230622	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15230	-100	5	-0.65	84220580	5528	34.09	15380	15380	15150	19920	10740	15330	15235.27	1.61	0	-1254	16023	15676	15443	15096	14863	15560	14980	22	4590	500	10730	10	1	4343920	662	317.29	2.12	12	0.13	48.00	7190.00	40800	20220708	-62.67	14050	20230502	8.40	23050	-33.93	20230106	14050	8.40	20230502	40800	-62.67	20220708	14050	8.40	20230502	0.91	N	247660	500	21 억		70143	N	N	0	N	00	N
50	20230622	100317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15350	20	2	0.13	48469370	3185	19.64	15380	15380	15150	19920	10740	15330	15218.01	1.61	0	-878	16023	15676	15443	15096	14863	15560	14980	22	4590	500	10730	10	1	4343920	667	319.79	2.13	12	0.07	48.00	7190.00	40800	20220708	-62.38	14050	20230502	9.25	23050	-33.41	20230106	14050	9.25	20230502	40800	-62.38	20220708	14050	9.25	20230502	0.91	N	247660	500	21 억		70143	N	N	0	N	00	N
51	20230622	090143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15170	-160	5	-1.04	9531490	625	3.85	15380	15380	15170	19920	10740	15330	15250.38	1.61	0	-401	16023	15676	15443	15096	14863	15560	14980	22	4590	500	10730	10	1	4343920	659	316.04	2.11	12	0.01	48.00	7190.00	40800	20220708	-62.82	14050	20230502	7.97	23050	-34.19	20230106	14050	7.97	20230502	40800	-62.82	20220708	14050	7.97	20230502	0.91	N	247660	500	21 억		70143	N	N	0	N	00	N
52	20230621	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15330	-250	5	-1.60	250342990	16173	66.25	15560	15790	15210	20250	10910	15580	15479.12	1.73	0	-4914	16020	15800	15630	15410	15240	15715	15325	22	4670	500	10900	10	1	4343920	666	319.38	2.13	12	0.37	48.00	7190.00	40800	20220708	-62.43	14050	20230502	9.11	23050	-33.49	20230106	14050	9.11	20230502	40800	-62.43	20220708	14050	9.11	20230502	0.88	N	247660	500	21 억		75057	N	N	0	N	00	N
53	20230621	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15310	-270	5	-1.73	219880070	14179	58.08	15560	15790	15310	20250	10910	15580	15507.45	1.73	0	-4714	16020	15800	15630	15410	15240	15715	15325	22	4670	500	10900	10	1	4343920	665	318.96	2.13	12	0.33	48.00	7190.00	40800	20220708	-62.48	14050	20230502	8.97	23050	-33.58	20230106	14050	8.97	20230502	40800	-62.48	20220708	14050	8.97	20230502	0.88	N	247660	500	21 억		75057	N	N	0	N	00	N
54	20230621	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15550	-30	5	-0.19	145444580	9351	38.30	15560	15790	15450	20250	10910	15580	15553.91	1.73	0	-2052	16020	15800	15630	15410	15240	15715	15325	22	4670	500	10900	10	1	4343920	675	323.96	2.16	12	0.22	48.00	7190.00	40800	20220708	-61.89	14050	20230502	10.68	23050	-32.54	20230106	14050	10.68	20230502	40800	-61.89	20220708	14050	10.68	20230502	0.88	N	247660	500	21 억		75057	N	N	0	N	00	N
55	20230621	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	-70	5	-0.45	97000740	6228	25.51	15560	15790	15450	20250	10910	15580	15574.94	1.73	0	-1564	16020	15800	15630	15410	15240	15715	15325	22	4670	500	10900	10	1	4343920	674	323.12	2.16	12	0.14	48.00	7190.00	40800	20220708	-61.99	14050	20230502	10.39	23050	-32.71	20230106	14050	10.39	20230502	40800	-61.99	20220708	14050	10.39	20230502	0.88	N	247660	500	21 억		75057	N	N	0	N	00	N
56	20230621	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	-100	5	-0.64	83745400	5375	22.02	15560	15790	15450	20250	10910	15580	15580.54	1.73	0	-1253	16020	15800	15630	15410	15240	15715	15325	22	4670	500	10900	10	1	4343920	672	322.50	2.15	12	0.12	48.00	7190.00	40800	20220708	-62.06	14050	20230502	10.18	23050	-32.84	20230106	14050	10.18	20230502	40800	-62.06	20220708	14050	10.18	20230502	0.88	N	247660	500	21 억		75057	N	N	0	N	00	N
57	20230621	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15620	40	2	0.26	62818450	4027	16.50	15560	15790	15450	20250	10910	15580	15599.32	1.73	0	-895	16020	15800	15630	15410	15240	15715	15325	22	4670	500	10900	10	1	4343920	679	325.42	2.17	12	0.09	48.00	7190.00	40800	20220708	-61.72	14050	20230502	11.17	23050	-32.23	20230106	14050	11.17	20230502	40800	-61.72	20220708	14050	11.17	20230502	0.88	N	247660	500	21 억		75057	N	N	0	N	00	N
58	20230621	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	50	2	0.32	35740660	2299	9.42	15560	15690	15450	20250	10910	15580	15546.18	1.73	0	-127	16020	15800	15630	15410	15240	15715	15325	22	4670	500	10900	10	1	4343920	679	325.62	2.17	12	0.05	48.00	7190.00	40800	20220708	-61.69	14050	20230502	11.25	23050	-32.19	20230106	14050	11.25	20230502	40800	-61.69	20220708	14050	11.25	20230502	0.88	N	247660	500	21 억		75057	N	N	0	N	00	N
59	20230621	090236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	0	3	0.00	964780	62	0.25	15560	15580	15560	20250	10910	15580	15560.97	1.73	0	-9	16020	15800	15630	15410	15240	15715	15325	22	4670	500	10900	10	1	4343920	677	324.58	2.17	12	0.00	48.00	7190.00	40800	20220708	-61.81	14050	20230502	10.89	23050	-32.41	20230106	14050	10.89	20230502	40800	-61.81	20220708	14050	10.89	20230502	0.88	N	247660	500	21 억		75057	N	N	0	N	00	N
60	20230620	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	-270	5	-1.70	379466420	24403	160.14	15850	15850	15460	20600	11100	15850	15549.99	1.79	0	-2522	16256	16052	15936	15732	15616	15995	15675	22	4750	500	11090	10	1	4343920	677	324.58	2.17	12	0.56	48.00	7190.00	40800	20220708	-61.81	14050	20230502	10.89	23050	-32.41	20230106	14050	10.89	20230502	40800	-61.81	20220708	14050	10.89	20230502	0.92	N	247660	500	21 억		77579	N	N	0	N	00	N
61	20230620	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	-340	5	-2.15	372057960	23927	157.01	15850	15850	15460	20600	11100	15850	15549.71	1.79	0	-2472	16256	16052	15936	15732	15616	15995	15675	22	4750	500	11090	10	1	4343920	674	323.12	2.16	12	0.55	48.00	7190.00	40800	20220708	-61.99	14050	20230502	10.39	23050	-32.71	20230106	14050	10.39	20230502	40800	-61.99	20220708	14050	10.39	20230502	0.92	N	247660	500	21 억		77579	N	N	0	N	00	N
62	20230620	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	-350	5	-2.21	327552190	21058	138.18	15850	15850	15460	20600	11100	15850	15554.76	1.79	0	-2878	16256	16052	15936	15732	15616	15995	15675	22	4750	500	11090	10	1	4343920	673	322.92	2.16	12	0.48	48.00	7190.00	40800	20220708	-62.01	14050	20230502	10.32	23050	-32.75	20230106	14050	10.32	20230502	40800	-62.01	20220708	14050	10.32	20230502	0.92	N	247660	500	21 억		77579	N	N	0	N	00	N
63	20230620	130200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	-350	5	-2.21	277245980	17814	116.90	15850	15850	15460	20600	11100	15850	15563.38	1.79	0	-2819	16256	16052	15936	15732	15616	15995	15675	22	4750	500	11090	10	1	4343920	673	322.92	2.16	12	0.41	48.00	7190.00	40800	20220708	-62.01	14050	20230502	10.32	23050	-32.75	20230106	14050	10.32	20230502	40800	-62.01	20220708	14050	10.32	20230502	0.92	N	247660	500	21 억		77579	N	N	0	N	00	N
64	20230620	120104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	-270	5	-1.70	215078390	13802	90.57	15850	15850	15500	20600	11100	15850	15583.13	1.79	0	-2191	16256	16052	15936	15732	15616	15995	15675	22	4750	500	11090	10	1	4343920	677	324.58	2.17	12	0.32	48.00	7190.00	40800	20220708	-61.81	14050	20230502	10.89	23050	-32.41	20230106	14050	10.89	20230502	40800	-61.81	20220708	14050	10.89	20230502	0.92	N	247660	500	21 억		77579	N	N	0	N	00	N
65	20230620	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15550	-300	5	-1.89	132958140	8514	55.87	15850	15850	15520	20600	11100	15850	15616.41	1.79	0	-2255	16256	16052	15936	15732	15616	15995	15675	22	4750	500	11090	10	1	4343920	675	323.96	2.16	12	0.20	48.00	7190.00	40800	20220708	-61.89	14050	20230502	10.68	23050	-32.54	20230106	14050	10.68	20230502	40800	-61.89	20220708	14050	10.68	20230502	0.92	N	247660	500	21 억		77579	N	N	0	N	00	N
66	20230620	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	-250	5	-1.58	99103110	6342	41.62	15850	15850	15520	20600	11100	15850	15626.48	1.79	0	-2206	16256	16052	15936	15732	15616	15995	15675	22	4750	500	11090	10	1	4343920	678	325.00	2.17	12	0.15	48.00	7190.00	40800	20220708	-61.76	14050	20230502	11.03	23050	-32.32	20230106	14050	11.03	20230502	40800	-61.76	20220708	14050	11.03	20230502	0.92	N	247660	500	21 억		77579	N	N	0	N	00	N
67	20230620	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	-150	5	-0.95	19876690	1263	8.29	15850	15850	15630	20600	11100	15850	15737.68	1.79	0	-860	16256	16052	15936	15732	15616	15995	15675	22	4750	500	11090	10	1	4343920	682	327.08	2.18	12	0.03	48.00	7190.00	40800	20220708	-61.52	14050	20230502	11.74	23050	-31.89	20230106	14050	11.74	20230502	40800	-61.52	20220708	14050	11.74	20230502	0.92	N	247660	500	21 억		77579	N	N	0	N	00	N
68	20230619	160302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15850	-150	5	-0.94	242909910	15218	82.68	15910	16140	15820	20800	11200	16000	15962.14	1.87	0	-3821	16373	16186	16003	15816	15633	16095	15725	22	4800	500	11200	10	1	4343920	689	330.21	2.20	12	0.35	48.00	7190.00	40800	20220708	-61.15	14050	20230502	12.81	23050	-31.24	20230106	14050	12.81	20230502	40800	-61.15	20220708	14050	12.81	20230502	0.96	N	247660	500	21 억		81337	N	N	0	N	00	N
69	20230619	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15850	-150	5	-0.94	231540960	14500	78.77	15910	16140	15850	20800	11200	16000	15968.34	1.87	0	-3737	16373	16186	16003	15816	15633	16095	15725	22	4800	500	11200	10	1	4343920	689	330.21	2.20	12	0.33	48.00	7190.00	40800	20220708	-61.15	14050	20230502	12.81	23050	-31.24	20230106	14050	12.81	20230502	40800	-61.15	20220708	14050	12.81	20230502	0.96	N	247660	500	21 억		81337	N	N	0	N	00	N
70	20230619	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15970	-30	5	-0.19	158398580	9899	53.78	15910	16140	15900	20800	11200	16000	16001.47	1.87	0	-2012	16373	16186	16003	15816	15633	16095	15725	22	4800	500	11200	10	1	4343920	694	332.71	2.22	12	0.23	48.00	7190.00	40800	20220708	-60.86	14050	20230502	13.67	23050	-30.72	20230106	14050	13.67	20230502	40800	-60.86	20220708	14050	13.67	20230502	0.96	N	247660	500	21 억		81337	N	N	0	N	00	N
71	20230619	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15920	-80	5	-0.50	133983880	8372	45.48	15910	16140	15900	20800	11200	16000	16003.81	1.87	0	-1064	16373	16186	16003	15816	15633	16095	15725	22	4800	500	11200	10	1	4343920	692	331.67	2.21	12	0.19	48.00	7190.00	40800	20220708	-60.98	14050	20230502	13.31	23050	-30.93	20230106	14050	13.31	20230502	40800	-60.98	20220708	14050	13.31	20230502	0.96	N	247660	500	21 억		81337	N	N	0	N	00	N
72	20230619	120326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	0	3	0.00	108501170	6774	36.80	15910	16140	15900	20800	11200	16000	16017.30	1.87	0	-508	16373	16186	16003	15816	15633	16095	15725	22	4800	500	11200	10	1	4343920	695	333.33	2.23	12	0.16	48.00	7190.00	40800	20220708	-60.78	14050	20230502	13.88	23050	-30.59	20230106	14050	13.88	20230502	40800	-60.78	20220708	14050	13.88	20230502	0.96	N	247660	500	21 억		81337	N	N	0	N	00	N
73	20230619	110251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15980	-20	5	-0.12	95397140	5955	32.35	15910	16140	15900	20800	11200	16000	16019.67	1.87	0	-86	16373	16186	16003	15816	15633	16095	15725	22	4800	500	11200	10	1	4343920	694	332.92	2.22	12	0.14	48.00	7190.00	40800	20220708	-60.83	14050	20230502	13.74	23050	-30.67	20230106	14050	13.74	20230502	40800	-60.83	20220708	14050	13.74	20230502	0.96	N	247660	500	21 억		81337	N	N	0	N	00	N
74	20230619	100118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16090	90	2	0.56	69588560	4346	23.61	15910	16140	15900	20800	11200	16000	16012.09	1.87	0	609	16373	16186	16003	15816	15633	16095	15725	22	4800	500	11200	10	1	4343920	699	335.21	2.24	12	0.10	48.00	7190.00	40800	20220708	-60.56	14050	20230502	14.52	23050	-30.20	20230106	14050	14.52	20230502	40800	-60.56	20220708	14050	14.52	20230502	0.96	N	247660	500	21 억		81337	N	N	0	N	00	N
75	20230619	090223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15910	-90	5	-0.56	365930	23	0.12	15910	15910	15910	20800	11200	16000	15910.00	1.87	0	-3	16373	16186	16003	15816	15633	16095	15725	22	4800	500	11200	10	1	4343920	691	331.46	2.21	12	0.00	48.00	7190.00	40800	20220708	-61.00	14050	20230502	13.24	23050	-30.98	20230106	14050	13.24	20230502	40800	-61.00	20220708	14050	13.24	20230502	0.96	N	247660	500	21 억		81337	N	N	0	N	00	N
76	20230616	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	300	2	1.91	292325010	18199	70.58	16100	16190	15820	20400	10990	15700	16062.70	1.85	0	764	16180	15940	15760	15520	15340	15850	15430	22	4705	500	10990	10	1	4343920	695	333.33	2.23	12	0.42	48.00	7190.00	40800	20220708	-60.78	14050	20230502	13.88	23050	-30.59	20230106	14050	13.88	20230502	40800	-60.78	20220708	14050	13.88	20230502	0.99	N	247660	500	21 억		80577	N	N	0	N	00	N
77	20230616	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16110	410	2	2.61	238489310	14840	57.55	16100	16190	15820	20400	10990	15700	16070.71	1.85	0	744	16180	15940	15760	15520	15340	15850	15430	22	4705	500	10990	10	1	4343920	700	335.62	2.24	12	0.34	48.00	7190.00	40800	20220708	-60.51	14050	20230502	14.66	23050	-30.11	20230106	14050	14.66	20230502	40800	-60.51	20220708	14050	14.66	20230502	0.99	N	247660	500	21 억		80577	N	N	0	N	00	N
78	20230616	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16110	410	2	2.61	198080770	12333	47.83	16100	16190	15820	20400	10990	15700	16061.04	1.85	0	840	16180	15940	15760	15520	15340	15850	15430	22	4705	500	10990	10	1	4343920	700	335.62	2.24	12	0.28	48.00	7190.00	40800	20220708	-60.51	14050	20230502	14.66	23050	-30.11	20230106	14050	14.66	20230502	40800	-60.51	20220708	14050	14.66	20230502	0.99	N	247660	500	21 억		80577	N	N	0	N	00	N
79	20230616	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16110	410	2	2.61	172495360	10745	41.67	16100	16190	15820	20400	10990	15700	16053.55	1.85	0	1093	16180	15940	15760	15520	15340	15850	15430	22	4705	500	10990	10	1	4343920	700	335.62	2.24	12	0.25	48.00	7190.00	40800	20220708	-60.51	14050	20230502	14.66	23050	-30.11	20230106	14050	14.66	20230502	40800	-60.51	20220708	14050	14.66	20230502	0.99	N	247660	500	21 억		80577	N	N	0	N	00	N
80	20230616	120313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16090	390	2	2.48	144705900	9016	34.96	16100	16190	15820	20400	10990	15700	16049.90	1.85	0	1035	16180	15940	15760	15520	15340	15850	15430	22	4705	500	10990	10	1	4343920	699	335.21	2.24	12	0.21	48.00	7190.00	40800	20220708	-60.56	14050	20230502	14.52	23050	-30.20	20230106	14050	14.52	20230502	40800	-60.56	20220708	14050	14.52	20230502	0.99	N	247660	500	21 억		80577	N	N	0	N	00	N
81	20230616	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16120	420	2	2.68	125257790	7810	30.29	16100	16190	15820	20400	10990	15700	16038.13	1.85	0	1224	16180	15940	15760	15520	15340	15850	15430	22	4705	500	10990	10	1	4343920	700	335.83	2.24	12	0.18	48.00	7190.00	40800	20220708	-60.49	14050	20230502	14.73	23050	-30.07	20230106	14050	14.73	20230502	40800	-60.49	20220708	14050	14.73	20230502	0.99	N	247660	500	21 억		80577	N	N	0	N	00	N
82	20230616	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16120	420	2	2.68	103696150	6467	25.08	16100	16190	15820	20400	10990	15700	16034.66	1.85	0	1006	16180	15940	15760	15520	15340	15850	15430	22	4705	500	10990	10	1	4343920	700	335.83	2.24	12	0.15	48.00	7190.00	40800	20220708	-60.49	14050	20230502	14.73	23050	-30.07	20230106	14050	14.73	20230502	40800	-60.49	20220708	14050	14.73	20230502	0.99	N	247660	500	21 억		80577	N	N	0	N	00	N
83	20230616	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15940	240	2	1.53	32931020	2052	7.96	16100	16100	15820	20400	10990	15700	16048.26	1.85	0	-436	16180	15940	15760	15520	15340	15850	15430	22	4705	500	10990	10	1	4343920	692	332.08	2.22	12	0.05	48.00	7190.00	40800	20220708	-60.93	14050	20230502	13.45	23050	-30.85	20230106	14050	13.45	20230502	40800	-60.93	20220708	14050	13.45	20230502	0.99	N	247660	500	21 억		80577	N	N	0	N	00	N
84	20230615	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	-160	5	-1.01	369236420	23515	59.25	15880	16000	15580	20600	11120	15880	15702.17	1.90	0	-1667	16793	16336	16053	15596	15313	16195	15455	22	4740	500	11110	10	1	4343920	683	327.50	2.19	12	0.54	48.00	7190.00	40800	20220708	-61.47	14050	20230502	11.89	23050	-31.80	20230106	14050	11.89	20230502	40800	-61.47	20220708	14050	11.89	20230502	1.04	N	247660	500	21 억		82427	N	N	0	N	00	N
85	20230615	140107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	-280	5	-1.76	329003370	20946	52.78	15880	16000	15580	20600	11120	15880	15707.22	1.90	0	-1574	16793	16336	16053	15596	15313	16195	15455	22	4740	500	11110	10	1	4343920	678	325.00	2.17	12	0.48	48.00	7190.00	40800	20220708	-61.76	14050	20230502	11.03	23050	-32.32	20230106	14050	11.03	20230502	40800	-61.76	20220708	14050	11.03	20230502	1.04	N	247660	500	21 억		82427	N	N	0	N	00	N
86	20230615	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	-160	5	-1.01	236759310	15041	37.90	15880	16000	15580	20600	11120	15880	15740.93	1.90	0	-1886	16793	16336	16053	15596	15313	16195	15455	22	4740	500	11110	10	1	4343920	683	327.50	2.19	12	0.35	48.00	7190.00	40800	20220708	-61.47	14050	20230502	11.89	23050	-31.80	20230106	14050	11.89	20230502	40800	-61.47	20220708	14050	11.89	20230502	1.04	N	247660	500	21 억		82427	N	N	0	N	00	N
87	20230615	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	-240	5	-1.51	224728790	14272	35.96	15880	16000	15580	20600	11120	15880	15746.13	1.90	0	-2156	16793	16336	16053	15596	15313	16195	15455	22	4740	500	11110	10	1	4343920	679	325.83	2.18	12	0.33	48.00	7190.00	40800	20220708	-61.67	14050	20230502	11.32	23050	-32.15	20230106	14050	11.32	20230502	40800	-61.67	20220708	14050	11.32	20230502	1.04	N	247660	500	21 억		82427	N	N	0	N	00	N
88	20230615	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15640	-240	5	-1.51	166404450	10538	26.55	15880	16000	15640	20600	11120	15880	15790.89	1.90	0	-2141	16793	16336	16053	15596	15313	16195	15455	22	4740	500	11110	10	1	4343920	679	325.83	2.18	12	0.24	48.00	7190.00	40800	20220708	-61.67	14050	20230502	11.32	23050	-32.15	20230106	14050	11.32	20230502	40800	-61.67	20220708	14050	11.32	20230502	1.04	N	247660	500	21 억		82427	N	N	0	N	00	N
89	20230611	184515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	110	2	0.65	483907010	28352	97.07	17000	17380	16700	22050	11890	16980	17067.84	2.07	-3861	-3844	17533	17256	17083	16806	16633	17170	16720	22	5080	500	11880	10	1	4343920	742	356.04	2.38	12	0.65	48.00	7190.00	40800	20220708	-58.11	14050	20230502	21.64	23050	-25.86	20230106	14050	21.64	20230502	40800	-58.11	20220708	14050	21.64	20230502	0.98	N	247660	500	21 억		90056	N	N	0	N	00	N